5 DAY PERFORMANCE
+15.32%
1 MONTH PERFORMANCE
+8.47%
3 MONTH PERFORMANCE
+34.74%
6 MONTH PERFORMANCE
-1.54%
YEAR-TO-DATE PERFORMANCE
+19.63%
1 YEAR PERFORMANCE
-20.99%
Dolphin Entertainment, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $1.18 | $1.28 (8.47%) | $1.32 | $1.16 | 77.90 K | $14.29 M |
07/02/2025 | $1.11 | $1.18 (6.31%) | $1.18 | $1.10 | 22.40 K | $13.17 M |
07/01/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.10 | 40.03 K | $12.39 M |
06/30/2025 | $1.10 | $1.15 (4.55%) | $1.15 | $1.10 | 9.58 K | $12.84 M |
06/27/2025 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.10 | 4.40 K | $12.28 M |
06/26/2025 | $1.09 | $1.12 (2.75%) | $1.13 | $1.09 | 5.90 K | $12.50 M |
06/25/2025 | $1.11 | $1.13 (1.8%) | $1.24 | $1.07 | 35.01 K | $12.61 M |
06/24/2025 | $1.14 | $1.16 (1.75%) | $1.20 | $1.10 | 20.31 K | $12.95 M |
06/23/2025 | $1.10 | $1.10 (0%) | $1.17 | $1.08 | 22.00 K | $12.28 M |
06/20/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.08 | 21.71 K | $12.28 M |
06/18/2025 | $1.09 | $1.13 (3.67%) | $1.14 | $1.09 | 13.80 K | $12.61 M |
06/17/2025 | $1.08 | $1.09 (0.93%) | $1.13 | $1.08 | 16.54 K | $12.17 M |
06/16/2025 | $1.10 | $1.13 (2.73%) | $1.19 | $1.10 | 17.24 K | $12.61 M |
06/13/2025 | $1.10 | $1.12 (1.82%) | $1.23 | $1.08 | 57.20 K | $12.50 M |
06/12/2025 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.18 | 17.14 K | $13.39 M |
06/11/2025 | $1.18 | $1.22 (3.39%) | $1.28 | $1.13 | 95.61 K | $13.62 M |
06/10/2025 | $1.16 | $1.20 (3.45%) | $1.22 | $1.14 | 38.81 K | $13.39 M |
06/09/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.17 | 11.43 K | $13.06 M |
06/06/2025 | $1.16 | $1.18 (1.72%) | $1.20 | $1.15 | 18.19 K | $13.17 M |
06/05/2025 | $1.10 | $1.16 (5.45%) | $1.17 | $1.05 | 42.21 K | $12.95 M |
06/04/2025 | $1.05 | $1.14 (8.57%) | $1.14 | $1.05 | 82.64 K | $12.72 M |
06/03/2025 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 9.00 K | $11.72 M |
06/02/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 20.00 K | $11.72 M |
05/30/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.03 | 13.39 K | $11.94 M |
05/29/2025 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.05 | 17.80 K | $11.94 M |
05/28/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.08 | 14.20 K | $12.28 M |
05/27/2025 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.07 | 16.30 K | $12.05 M |
05/23/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.04 | 16.54 K | $12.05 M |
05/22/2025 | $1.07 | $1.09 (1.87%) | $1.12 | $1.04 | 13.61 K | $12.17 M |
05/21/2025 | $1.19 | $1.08 (-9.24%) | $1.19 | $1.05 | 47.61 K | $12.05 M |
05/20/2025 | $1.12 | $1.09 (-2.68%) | $1.25 | $1.08 | 123.14 K | $12.17 M |
05/19/2025 | $1.08 | $1.10 (1.85%) | $1.15 | $1.06 | 41.62 K | $12.28 M |
05/16/2025 | $1.04 | $1.07 (2.88%) | $1.10 | $1.02 | 31.20 K | $11.94 M |
05/15/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.04 | 9.20 K | $11.72 M |
05/14/2025 | $1.00 | $1.04 (4%) | $1.06 | $1.00 | 24.53 K | $11.61 M |
05/13/2025 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 62.27 K | $11.39 M |
05/12/2025 | $1.09 | $1.00 (-8.26%) | $1.09 | $1.00 | 34.50 K | $11.16 M |
05/09/2025 | $1.04 | $1.09 (4.81%) | $1.09 | $1.04 | 10.20 K | $12.17 M |
05/08/2025 | $1.06 | $1.08 (1.89%) | $1.08 | $1.03 | 10.40 K | $12.05 M |
05/07/2025 | $1.05 | $1.06 (0.95%) | $1.09 | $1.00 | 20.44 K | $11.83 M |
05/06/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.05 | 10.20 K | $12.05 M |
05/05/2025 | $1.10 | $1.12 (1.82%) | $1.14 | $1.08 | 14.80 K | $12.50 M |
05/02/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.08 | 10.64 K | $12.61 M |
05/01/2025 | $1.09 | $1.12 (2.75%) | $1.12 | $1.09 | 8.93 K | $12.50 M |
04/30/2025 | $1.08 | $1.07 (-0.93%) | $1.14 | $1.06 | 10.05 K | $11.94 M |
04/29/2025 | $1.06 | $1.09 (2.83%) | $1.13 | $1.06 | 7.71 K | $12.17 M |
04/28/2025 | $1.10 | $1.11 (0.91%) | $1.14 | $1.09 | 8.70 K | $12.39 M |
04/25/2025 | $1.06 | $1.09 (2.83%) | $1.09 | $1.05 | 11.10 K | $12.17 M |
04/24/2025 | $0.99 | $1.07 (8.08%) | $1.08 | $0.99 | 25.24 K | $11.94 M |
04/23/2025 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 13.73 K | $11.27 M |
04/22/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 9.30 K | $11.16 M |
04/21/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.98 | 19.40 K | $11.39 M |
04/17/2025 | $1.02 | $1.02 (0%) | $1.02 | $1.00 | 4.10 K | $11.39 M |
04/16/2025 | $1.02 | $1.02 (0%) | $1.07 | $1.00 | 18.40 K | $11.39 M |
04/15/2025 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.01 | 5.63 K | $11.50 M |
04/14/2025 | $1.01 | $1.03 (1.98%) | $1.07 | $1.00 | 13.85 K | $11.50 M |
04/11/2025 | $0.96 | $1.03 (7.29%) | $1.06 | $0.96 | 25.60 K | $11.50 M |
04/10/2025 | $0.95 | $1.00 (5.26%) | $1.00 | $0.95 | 29.10 K | $11.16 M |
04/09/2025 | $0.88 | $1.00 (14.23%) | $1.00 | $0.88 | 67.07 K | $11.16 M |
04/08/2025 | $0.94 | $0.87 (-6.68%) | $0.94 | $0.75 | 32.11 K | $9.77 M |
04/07/2025 | $0.90 | $0.87 (-3.44%) | $0.98 | $0.87 | 39.93 K | $9.72 M |